3941 レンゴー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-06852863852857748,500857
2022-10-05868870854855798,200855
2022-10-04849862847858890,200858
2022-10-03827830811824935,900824
2022-09-308548588358401,005,500840
2022-09-29835852831850967,100850
2022-09-288418498348451,357,800845
2022-09-278438568418451,026,900845
2022-09-268458548348501,388,600850
2022-09-228698728578711,736,800871
2022-09-218518608478581,637,000858
2022-09-208468618428551,268,100855
2022-09-16836846833841900,200841
2022-09-15837840833837664,600837
2022-09-14840844832836937,600836
2022-09-13844853839850902,500850
2022-09-12848850843844825,000844
2022-09-098358528358491,054,100849
2022-09-088228418228401,170,600840
2022-09-07810815805813695,000813
2022-09-06818822806808588,600808
2022-09-05820820812817698,400817
2022-09-02828828807820888,700820
2022-09-018108218038181,130,300818
2022-08-318148258138221,298,900822
2022-08-30817823814823965,700823
2022-08-29802818799817679,600817
2022-08-26821827819821526,500821
2022-08-25824826818822679,500822
2022-08-24811823809823770,600823
2022-08-23818818801805619,100805
2022-08-228108308108221,194,800822
2022-08-19817824810820734,800820
2022-08-18814816805807697,000807
2022-08-178018178018161,087,500816
2022-08-16788795787795472,200795
2022-08-15787792786788427,600788
2022-08-12781789775782896,300782
2022-08-10764777760776629,800776
2022-08-09783784767768529,200768
2022-08-08781784773781669,800781
2022-08-05773788773782655,300782
2022-08-047817927637821,039,800782
2022-08-038008017667841,651,200784
2022-08-027647937447902,588,400790
2022-08-01777779766772852,100772
2022-07-297637897587761,759,500776
2022-07-28765766758764554,400764
2022-07-27760765754762583,800762
2022-07-26766768760761560,300761
2022-07-25769769760763546,200763
2022-07-22770775770772644,300772
2022-07-21757771756769800,300769
2022-07-20761764756758814,800758
2022-07-197477537427461,132,500746
2022-07-15758760751752743,900752
2022-07-14750754747752721,700752
2022-07-13749754748751731,900751
2022-07-12740746739742918,600742
2022-07-11747750742746827,700746
2022-07-087367497337411,388,300741
2022-07-07742757739748901,100748
2022-07-067307407267371,025,900737
2022-07-05735739731734591,500734
2022-07-04738741732738624,900738
2022-07-01735742730735825,700735
2022-06-30730744728736941,300736
2022-06-297327397287322,018,300732
2022-06-28717734717733906,300733
2022-06-277287317257271,186,500727
2022-06-24706717705716854,100716
2022-06-236997096987061,404,000706
2022-06-227087106956951,037,600695
2022-06-21698713698709850,200709
2022-06-207047056936941,307,500694
2022-06-177027116987041,291,800704
2022-06-16716721711713829,600713
2022-06-157077157057101,118,100710
2022-06-14699707699703968,900703
2022-06-13698706696701866,500701
2022-06-10707712704706849,400706
2022-06-09706715704710991,000710
2022-06-087237237117141,136,100714
2022-06-077157197127171,065,000717
2022-06-067007146997081,608,200708
2022-06-03700703694695842,800695
2022-06-026957026947001,061,300700
2022-06-016937016937011,347,200701
2022-05-316937056926942,397,100694
2022-05-306917086907052,202,500705
2022-05-276936986906951,091,100695
2022-05-266896996886911,096,800691
2022-05-257037066966961,443,800696
2022-05-247227227047051,511,800705
2022-05-237207237187231,131,600723
2022-05-207207257177201,301,100720
2022-05-19716736713735927,300735
2022-05-187337457297311,630,700731
2022-05-177527637387401,587,900740
2022-05-167407537357401,313,500740
2022-05-137567677437481,643,400748
2022-05-12754762752753596,700753
2022-05-117657657507611,076,700761
2022-05-10784794779793955,400793
2022-05-09795796778780895,200780
2022-05-06777791775789868,300789
2022-05-02775780766776824,000776
2022-04-287597717587701,383,600770
2022-04-277607657417442,308,800744
2022-04-26778781772775778,500775
2022-04-25765769758767493,300767
2022-04-22776784773780902,100780
2022-04-217687807687771,180,300777
2022-04-20749761746758876,600758
2022-04-19739741733736815,700736
2022-04-18734735725727987,500727
2022-04-15751752737740783,400740
2022-04-147317517257491,302,300749
2022-04-13733738731735754,900735
2022-04-12740749739740647,300740
2022-04-11751753736740766,100740
2022-04-087467507417461,009,300746
2022-04-07749752736749988,500749
2022-04-06773774757758892,900758
2022-04-05778780766771948,800771
2022-04-04771780770780485,300780
2022-04-01778781771779477,600779
2022-03-317717967687821,092,800782
2022-03-307947947747801,165,800780
2022-03-29790801786801722,700801
2022-03-28797801790796671,200796
2022-03-25794798787794822,500794
2022-03-24795802788794828,000794
2022-03-238048158008051,273,800805
2022-03-22811821802805732,700805
2022-03-188058178058081,582,200808
2022-03-17805812800810787,300810
2022-03-16797805791792781,100792
2022-03-15782795781786738,800786
2022-03-14759775758767730,300767
2022-03-11752762748758764,100758
2022-03-10760772758767575,900767
2022-03-09740747736740713,800740
2022-03-08748754730735819,800735
2022-03-077717747547601,212,700760
2022-03-04796802786789943,000789
2022-03-038048107948041,018,200804
2022-03-028158197897892,070,700789
2022-03-01854861842843763,200843
2022-02-288478628398601,176,400860
2022-02-25842847826832986,800832
2022-02-24845857840852955,200852
2022-02-22850852840846637,500846
2022-02-21868868858861343,900861
2022-02-18869875867871487,500871
2022-02-17873878868871477,300871
2022-02-16885887876881634,900881
2022-02-15872884870872755,600872
2022-02-14843879842871944,700871
2022-02-10859861846850498,000850
2022-02-09849864848857684,100857
2022-02-08856858845850708,100850
2022-02-07865875847864993,400864
2022-02-048818858428501,308,200850
2022-02-038388868388751,535,300875
2022-02-02852855846849527,000849
2022-02-01846858843849479,500849
2022-01-31866867848853668,600853
2022-01-28845855844852451,800852
2022-01-27846851828837696,200837
2022-01-26853856842843603,400843
2022-01-25861864849859732,500859
2022-01-24855873854873466,100873
2022-01-21863867855865627,400865
2022-01-20867887867869729,000869
2022-01-19865876861867779,700867
2022-01-189209228798801,568,500880
2022-01-17898915894912611,300912
2022-01-149099098828911,264,700891
2022-01-139039119009081,110,100908
2022-01-12894902892900947,100900
2022-01-11886891878891733,100891
2022-01-07893896878881827,900881
2022-01-06885890878882736,100882
2022-01-05876889870888786,300888
2022-01-04872874862868616,300868

分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株